Singapore markets closed

Schneider Electric S.E. (SU.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
221.20-8.45 (-3.68%)
At close: 05:35PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024228.50228.95219.50221.20221.201,344,503
13 Jun 2024235.95237.20229.20229.65229.65761,614
12 Jun 2024226.70237.15226.60236.60236.60921,582
11 Jun 2024228.90230.80224.15225.85225.85702,371
10 Jun 2024224.50228.05222.75228.05228.05756,143
07 Jun 2024227.35228.05223.65226.85226.85769,466
06 Jun 2024230.35231.75228.75228.75228.75631,816
05 Jun 2024226.60228.55225.30228.55228.55607,075
04 Jun 2024226.50226.55222.70224.40224.40734,933
03 Jun 2024229.90230.70226.10226.55226.55475,800
31 May 2024228.35229.00225.95227.45227.451,936,912
30 May 2024226.15228.90225.85228.65228.65596,240
29 May 2024232.00232.70226.35227.35227.35852,570
28 May 2024234.85235.85230.65232.70232.70691,781
28 May 20243.5 Dividend
27 May 2024238.25238.90236.35237.65234.15377,272
24 May 2024233.40238.20232.75238.20234.69483,497
23 May 2024234.60238.00234.25235.75232.28548,065
22 May 2024234.40234.60231.45233.05229.62605,994
21 May 2024231.20233.20229.65231.25227.84565,653
20 May 2024229.50232.00229.50232.00228.58329,741
17 May 2024232.10232.35227.55229.15225.78861,286
16 May 2024239.00239.00232.70232.85229.42702,764
15 May 2024235.00236.80233.65236.60233.12716,264
14 May 2024234.30235.00231.70233.65230.21620,874
13 May 2024232.90233.75232.15233.75230.31607,998
10 May 2024230.95234.00229.75234.00230.551,050,485
09 May 2024225.85229.75225.35229.75226.37575,368
08 May 2024222.40227.15222.40226.40223.07762,521
07 May 2024221.00222.10218.60221.50218.24618,545
06 May 2024216.35221.30216.05219.60216.37503,890
03 May 2024214.60217.55213.80216.30213.11484,989
02 May 2024214.55215.30212.50213.50210.36677,273
30 Apr 2024216.90217.75214.35215.10211.93762,591
29 Apr 2024218.00218.85215.65216.05212.87556,825
26 Apr 2024213.75218.10212.85217.35214.15845,995
25 Apr 2024215.00215.10208.50211.40208.29744,725
24 Apr 2024209.60215.50208.30212.65209.521,110,405
23 Apr 2024205.40209.75205.35209.15206.07605,044
22 Apr 2024209.70210.55204.55204.60201.591,058,673
19 Apr 2024206.35212.30206.30208.40205.331,339,427
18 Apr 2024214.40216.80213.60215.35212.181,181,071
17 Apr 2024207.90213.05207.90209.50206.41619,581
16 Apr 2024207.70209.30206.40208.70205.63671,828
15 Apr 2024210.65215.55210.60212.10208.98650,753
12 Apr 2024211.00212.35208.10209.40206.32666,947
11 Apr 2024208.90210.80206.65209.00205.92671,326
10 Apr 2024208.70209.85204.70208.85205.77714,386
09 Apr 2024209.40209.40205.60206.65203.61534,134
08 Apr 2024208.00211.50207.60209.75206.66714,305
05 Apr 2024204.00207.65204.00207.65204.59888,956
04 Apr 2024206.95208.15205.30208.05204.99621,446
03 Apr 2024204.55206.80204.20206.20203.16847,966
02 Apr 2024207.95209.60203.80204.35201.341,296,854
28 Mar 2024209.55211.25208.40209.65206.56810,844
27 Mar 2024214.50216.15205.60209.30206.221,523,287
26 Mar 2024213.95215.65213.45215.45212.28590,591
25 Mar 2024218.00218.50214.95214.95211.78659,241
22 Mar 2024217.15218.40215.95218.05214.84641,958
21 Mar 2024217.20217.30213.45216.90213.71632,725
20 Mar 2024215.60217.80214.65215.25212.08563,515
19 Mar 2024214.90217.75213.00215.30212.13604,970
18 Mar 2024216.25217.35214.20214.70211.54520,023
15 Mar 2024215.55217.65214.95215.00211.831,886,632
14 Mar 2024214.90216.95213.70215.15211.98992,320
13 Mar 2024210.00214.80209.55213.70210.55814,664
12 Mar 2024209.55210.00206.25209.25206.17778,564
11 Mar 2024209.85210.25207.50208.45205.38602,836
08 Mar 2024210.55213.10210.30212.05208.93576,535
07 Mar 2024206.80212.00206.80211.30208.19636,450
06 Mar 2024206.50209.45205.55208.80205.72579,308
05 Mar 2024211.95212.25207.20207.95204.89651,855
04 Mar 2024211.05212.40209.90212.40209.27477,601
01 Mar 2024210.70211.75207.60209.90206.81508,059
29 Feb 2024207.25210.50206.95209.80206.711,456,244
28 Feb 2024206.25208.40205.30207.40204.35719,361
27 Feb 2024208.00209.20205.50205.50202.47859,070
26 Feb 2024209.20210.35208.50210.00206.91370,613
23 Feb 2024207.25210.35205.70209.80206.71872,582
22 Feb 2024204.75207.55203.15207.55204.491,117,782
21 Feb 2024201.35202.75199.18202.50199.52710,651
20 Feb 2024202.05202.65200.30201.15198.19531,166
19 Feb 2024200.65203.00199.80203.00200.01485,225
16 Feb 2024197.72201.95197.36201.90198.93996,613
15 Feb 2024199.02202.70197.98198.26195.34930,679
14 Feb 2024191.44196.04191.38195.40192.52680,604
13 Feb 2024195.50195.64189.32191.82188.99830,745
12 Feb 2024196.52197.08194.48195.08192.21501,462
09 Feb 2024195.12197.26194.90195.96193.07799,718
08 Feb 2024193.00196.82192.64196.12193.23668,165
07 Feb 2024192.84193.34192.18192.30189.47819,475
06 Feb 2024190.00193.64189.84193.20190.35956,897
05 Feb 2024187.88188.96187.10188.00185.23630,259
02 Feb 2024187.28189.66187.20188.70185.92802,241
01 Feb 2024182.82187.24182.34185.70182.97676,848
31 Jan 2024184.18185.80182.22182.90180.21932,432
30 Jan 2024183.40184.92183.18184.50181.78484,659
29 Jan 2024182.80182.86180.92182.52179.83469,379
26 Jan 2024182.58184.52180.98183.12180.42685,951
25 Jan 2024181.96182.98180.74182.70180.01410,760
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...